Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1973-02-21 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1990
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1990-12-31 | $17.00 | $24.51 | 48,400 | — | — |
| 1990-12-28 | $17.06 | $24.60 | 764,800 | — | — |
| 1990-12-27 | $16.94 | $24.42 | 831,400 | — | — |
| 1990-12-26 | $17.13 | $24.69 | 95,400 | — | — |
| 1990-12-24 | $17.63 | $24.99 | 139,400 | — | — |
| 1990-12-21 | $17.56 | $24.90 | 173,400 | — | — |
| 1990-12-20 | $17.56 | $24.90 | 108,000 | — | — |
| 1990-12-19 | $17.69 | $25.08 | 211,600 | — | — |
| 1990-12-18 | $17.44 | $24.73 | 76,000 | — | — |
| 1990-12-17 | $17.38 | $24.64 | 80,400 | — | — |
| 1990-12-14 | $17.38 | $24.64 | 110,400 | — | — |
| 1990-12-13 | $17.31 | $24.55 | 93,600 | — | — |
| 1990-12-12 | $17.25 | $24.46 | 475,600 | — | — |
| 1990-12-11 | $17.06 | $24.19 | 505,600 | — | — |
| 1990-12-10 | $17.25 | $24.46 | 88,200 | — | — |
| 1990-12-07 | $17.06 | $24.19 | 360,000 | — | — |
| 1990-12-06 | $16.94 | $24.02 | 149,800 | — | — |
| 1990-12-05 | $16.94 | $24.02 | 149,200 | — | — |
| 1990-12-04 | $16.75 | $23.75 | 94,200 | — | — |
| 1990-12-03 | $16.63 | $23.57 | 135,800 | — | — |
| 1990-11-30 | $16.56 | $23.49 | 155,600 | — | — |
| 1990-11-29 | $16.31 | $23.13 | 292,000 | — | — |
| 1990-11-28 | $16.44 | $23.31 | 71,000 | — | — |
| 1990-11-27 | $16.13 | $22.86 | 198,000 | — | — |
| 1990-11-26 | $16.00 | $22.69 | 166,200 | — | — |
| 1990-11-23 | $16.00 | $22.69 | 133,200 | — | — |
| 1990-11-21 | $15.94 | $22.60 | 237,000 | — | — |
| 1990-11-20 | $15.88 | $22.51 | 90,600 | — | — |
| 1990-11-19 | $15.94 | $22.60 | 219,800 | — | — |
| 1990-11-16 | $15.94 | $22.60 | 173,000 | — | — |
| 1990-11-15 | $15.81 | $22.42 | 152,800 | — | — |
| 1990-11-14 | $16.13 | $22.86 | 145,600 | — | — |
| 1990-11-13 | $16.13 | $22.86 | 397,600 | — | — |
| 1990-11-12 | $16.31 | $23.13 | 134,800 | — | — |
| 1990-11-09 | $16.06 | $22.78 | 193,200 | — | — |
| 1990-11-08 | $15.63 | $22.16 | 353,000 | — | — |
| 1990-11-07 | $16.31 | $23.13 | 123,800 | — | — |
| 1990-11-06 | $16.50 | $23.40 | 66,000 | — | — |
| 1990-11-05 | $16.56 | $23.49 | 86,000 | — | — |
| 1990-11-02 | $16.75 | $23.75 | 135,200 | — | — |
| 1990-11-01 | $16.69 | $23.66 | 179,600 | — | — |
| 1990-10-31 | $16.31 | $23.13 | 208,000 | — | — |
| 1990-10-30 | $16.38 | $23.22 | 75,400 | — | — |
| 1990-10-29 | $16.13 | $22.86 | 53,600 | — | — |
| 1990-10-26 | $16.19 | $22.95 | 57,600 | — | — |
| 1990-10-25 | $16.31 | $23.13 | 115,600 | — | — |
| 1990-10-24 | $16.44 | $23.31 | 50,000 | — | — |
| 1990-10-23 | $16.38 | $23.22 | 153,400 | — | — |
| 1990-10-22 | $16.81 | $23.84 | 209,800 | — | — |
| 1990-10-19 | $16.81 | $23.84 | 123,600 | — | — |
| 1990-10-18 | $16.69 | $23.66 | 106,200 | — | — |
| 1990-10-17 | $16.81 | $23.84 | 175,200 | — | — |
| 1990-10-16 | $16.81 | $23.84 | 91,400 | — | — |
| 1990-10-15 | $16.88 | $23.93 | 249,000 | — | — |
| 1990-10-12 | $16.44 | $23.31 | 251,600 | — | — |
| 1990-10-11 | $16.00 | $22.69 | 70,200 | — | — |
| 1990-10-10 | $15.94 | $22.60 | 95,000 | — | — |
| 1990-10-09 | $16.00 | $22.69 | 61,400 | — | — |
| 1990-10-08 | $16.25 | $23.04 | 47,800 | — | — |
| 1990-10-05 | $15.94 | $22.60 | 147,800 | — | — |
| 1990-10-04 | $15.94 | $22.60 | 222,600 | — | — |
| 1990-10-03 | $15.63 | $22.16 | 183,400 | — | — |
| 1990-10-02 | $15.75 | $22.33 | 328,800 | — | — |
| 1990-10-01 | $15.56 | $22.07 | 225,000 | — | — |
| 1990-09-28 | $15.06 | $21.36 | 169,800 | — | — |
| 1990-09-27 | $15.06 | $21.36 | 138,400 | — | — |
| 1990-09-26 | $15.00 | $21.27 | 907,800 | — | — |
| 1990-09-25 | $14.94 | $21.18 | 925,400 | — | — |
| 1990-09-24 | $15.19 | $21.12 | 715,800 | — | — |
| 1990-09-21 | $15.25 | $21.21 | 590,200 | — | — |
| 1990-09-20 | $15.06 | $20.95 | 158,800 | — | — |
| 1990-09-19 | $15.13 | $21.04 | 110,600 | — | — |
| 1990-09-18 | $15.13 | $21.04 | 162,400 | — | — |
| 1990-09-17 | $15.13 | $21.04 | 63,400 | — | — |
| 1990-09-14 | $15.00 | $20.86 | 92,200 | — | — |
| 1990-09-13 | $15.13 | $21.04 | 1,212,600 | — | — |
| 1990-09-12 | $15.13 | $21.04 | 142,800 | — | — |
| 1990-09-11 | $14.94 | $20.78 | 153,600 | — | — |
| 1990-09-10 | $15.06 | $20.95 | 141,000 | — | — |
| 1990-09-07 | $15.13 | $21.04 | 861,000 | — | — |
| 1990-09-06 | $15.25 | $21.21 | 220,800 | — | — |
| 1990-09-05 | $15.31 | $21.30 | 136,800 | — | — |
| 1990-09-04 | $14.88 | $20.69 | 90,600 | — | — |
| 1990-08-31 | $14.94 | $20.78 | 120,400 | — | — |
| 1990-08-30 | $14.81 | $20.60 | 133,800 | — | — |
| 1990-08-29 | $15.06 | $20.95 | 134,000 | — | — |
| 1990-08-28 | $14.56 | $20.25 | 813,600 | — | — |
| 1990-08-27 | $14.69 | $20.43 | 869,600 | — | — |
| 1990-08-24 | $14.44 | $20.08 | 131,000 | — | — |
| 1990-08-23 | $14.63 | $20.34 | 180,600 | — | — |
| 1990-08-22 | $14.94 | $20.78 | 186,000 | — | — |
| 1990-08-21 | $15.38 | $21.39 | 72,800 | — | — |
| 1990-08-20 | $15.69 | $21.82 | 190,600 | — | — |
| 1990-08-17 | $15.63 | $21.73 | 148,800 | — | — |
| 1990-08-16 | $15.81 | $21.99 | 93,800 | — | — |
| 1990-08-15 | $15.81 | $21.99 | 296,600 | — | — |
| 1990-08-14 | $15.88 | $22.08 | 77,600 | — | — |
| 1990-08-13 | $15.88 | $22.08 | 72,000 | — | — |
| 1990-08-10 | $15.88 | $22.08 | 171,800 | — | — |
| 1990-08-09 | $16.00 | $22.25 | 253,000 | — | — |
| 1990-08-08 | $15.94 | $22.17 | 162,000 | — | — |
| 1990-08-07 | $15.88 | $22.08 | 514,600 | — | — |
| 1990-08-06 | $17.19 | $23.91 | 118,800 | — | — |
| 1990-08-03 | $17.50 | $24.34 | 211,800 | — | — |
| 1990-08-02 | $17.81 | $24.78 | 92,000 | — | — |
| 1990-08-01 | $18.00 | $25.04 | 262,600 | — | — |
| 1990-07-31 | $17.88 | $24.86 | 144,400 | — | — |
| 1990-07-30 | $17.63 | $24.51 | 62,800 | — | — |
| 1990-07-27 | $17.19 | $23.91 | 387,000 | — | — |
| 1990-07-26 | $17.38 | $24.17 | 131,200 | — | — |
| 1990-07-25 | $17.19 | $23.91 | 226,600 | — | — |
| 1990-07-24 | $17.00 | $23.65 | 193,400 | — | — |
| 1990-07-23 | $17.00 | $23.65 | 174,200 | — | — |
| 1990-07-20 | $17.50 | $24.34 | 74,800 | — | — |
| 1990-07-19 | $17.69 | $24.60 | 61,000 | — | — |
| 1990-07-18 | $17.69 | $24.60 | 76,000 | — | — |
| 1990-07-17 | $17.75 | $24.69 | 248,800 | — | — |
| 1990-07-16 | $17.75 | $24.69 | 314,400 | — | — |
| 1990-07-13 | $17.69 | $24.60 | 253,800 | — | — |
| 1990-07-12 | $17.75 | $24.69 | 125,800 | — | — |
| 1990-07-11 | $17.63 | $24.51 | 70,200 | — | — |
| 1990-07-10 | $17.44 | $24.25 | 125,400 | — | — |
| 1990-07-09 | $17.56 | $24.43 | 66,800 | — | — |
| 1990-07-06 | $17.69 | $24.60 | 42,800 | — | — |
| 1990-07-05 | $17.38 | $24.17 | 672,800 | — | — |
| 1990-07-03 | $18.00 | $25.04 | 630,400 | — | — |
| 1990-07-02 | $18.06 | $24.72 | 290,600 | — | — |
| 1990-06-29 | $18.06 | $24.72 | 217,200 | — | — |
| 1990-06-28 | $17.88 | $24.46 | 147,200 | — | — |
| 1990-06-27 | $18.06 | $24.72 | 119,600 | — | — |
| 1990-06-26 | $17.69 | $24.21 | 249,400 | — | — |
| 1990-06-25 | $17.50 | $23.95 | 98,200 | — | — |
| 1990-06-22 | $17.75 | $24.29 | 120,400 | — | — |
| 1990-06-21 | $18.13 | $24.81 | 75,200 | — | — |
| 1990-06-20 | $18.13 | $24.81 | 60,000 | — | — |
| 1990-06-19 | $18.19 | $24.89 | 44,000 | — | — |
| 1990-06-18 | $18.00 | $24.63 | 101,400 | — | — |
| 1990-06-15 | $18.25 | $24.98 | 334,000 | — | — |
| 1990-06-14 | $18.19 | $24.89 | 53,200 | — | — |
| 1990-06-13 | $18.31 | $25.06 | 216,000 | — | — |
| 1990-06-12 | $18.50 | $25.32 | 57,600 | — | — |
| 1990-06-11 | $18.25 | $24.98 | 68,000 | — | — |
| 1990-06-08 | $18.06 | $24.72 | 61,000 | — | — |
| 1990-06-07 | $18.25 | $24.98 | 35,000 | — | — |
| 1990-06-06 | $18.44 | $25.23 | 59,600 | — | — |
| 1990-06-05 | $18.38 | $25.15 | 62,600 | — | — |
| 1990-06-04 | $18.31 | $25.06 | 126,800 | — | — |
| 1990-06-01 | $17.94 | $24.55 | 72,000 | — | — |
| 1990-05-31 | $17.94 | $24.55 | 77,600 | — | — |
| 1990-05-30 | $18.06 | $24.72 | 36,600 | — | — |
| 1990-05-29 | $18.13 | $24.81 | 55,600 | — | — |
| 1990-05-25 | $17.88 | $24.46 | 54,200 | — | — |
| 1990-05-24 | $18.06 | $24.72 | 35,000 | — | — |
| 1990-05-23 | $18.00 | $24.63 | 60,600 | — | — |
| 1990-05-22 | $18.00 | $24.63 | 108,600 | — | — |
| 1990-05-21 | $18.00 | $24.63 | 66,600 | — | — |
| 1990-05-18 | $17.94 | $24.55 | 212,400 | — | — |
| 1990-05-17 | $18.25 | $24.98 | 118,600 | — | — |
| 1990-05-16 | $18.19 | $24.89 | 65,200 | — | — |
| 1990-05-15 | $18.19 | $24.89 | 56,800 | — | — |
| 1990-05-14 | $18.31 | $25.06 | 109,600 | — | — |
| 1990-05-11 | $18.25 | $24.98 | 153,600 | — | — |
| 1990-05-10 | $17.81 | $24.38 | 111,400 | — | — |
| 1990-05-09 | $17.81 | $24.38 | 103,200 | — | — |
| 1990-05-08 | $17.50 | $23.95 | 291,000 | — | — |
| 1990-05-07 | $17.50 | $23.95 | 82,400 | — | — |
| 1990-05-04 | $17.44 | $23.86 | 216,400 | — | — |
| 1990-05-03 | $17.00 | $23.27 | 47,200 | — | — |
| 1990-05-02 | $16.88 | $23.09 | 56,000 | — | — |
| 1990-05-01 | $16.81 | $23.01 | 157,400 | — | — |
| 1990-04-30 | $16.75 | $22.92 | 68,200 | — | — |
| 1990-04-27 | $16.69 | $22.84 | 151,400 | — | — |
| 1990-04-26 | $17.06 | $23.35 | 123,400 | — | — |
| 1990-04-25 | $17.13 | $23.44 | 55,400 | — | — |
| 1990-04-24 | $17.00 | $23.27 | 94,200 | — | — |
| 1990-04-23 | $17.00 | $23.27 | 168,200 | — | — |
| 1990-04-20 | $17.25 | $23.61 | 136,200 | — | — |
| 1990-04-19 | $17.44 | $23.86 | 186,200 | — | — |
| 1990-04-18 | $17.50 | $23.95 | 233,400 | — | — |
| 1990-04-17 | $17.63 | $24.12 | 75,600 | — | — |
| 1990-04-16 | $17.69 | $24.21 | 134,200 | — | — |
| 1990-04-12 | $17.56 | $24.04 | 23,400 | — | — |
| 1990-04-11 | $17.63 | $24.12 | 57,000 | — | — |
| 1990-04-10 | $17.69 | $24.21 | 45,600 | — | — |
| 1990-04-09 | $17.69 | $24.21 | 86,600 | — | — |
| 1990-04-06 | $17.69 | $24.21 | 56,400 | — | — |
| 1990-04-05 | $17.75 | $24.29 | 169,600 | — | — |
| 1990-04-04 | $17.75 | $24.29 | 775,800 | — | — |
| 1990-04-03 | $17.94 | $24.55 | 705,000 | — | — |
| 1990-04-02 | $18.13 | $24.43 | 109,800 | — | — |
| 1990-03-30 | $18.19 | $24.51 | 228,800 | — | — |
| 1990-03-29 | $18.25 | $24.59 | 28,800 | — | — |
| 1990-03-28 | $18.25 | $24.59 | 42,200 | — | — |
| 1990-03-27 | $18.25 | $24.59 | 217,600 | — | — |
| 1990-03-26 | $18.13 | $24.43 | 25,400 | — | — |
| 1990-03-23 | $18.13 | $24.43 | 100,600 | — | — |
| 1990-03-22 | $18.19 | $24.51 | 60,200 | — | — |
| 1990-03-21 | $18.25 | $24.59 | 42,600 | — | — |
| 1990-03-20 | $18.31 | $24.68 | 53,400 | — | — |
| 1990-03-19 | $18.44 | $24.85 | 95,000 | — | — |
| 1990-03-16 | $18.44 | $24.85 | 123,600 | — | — |
| 1990-03-15 | $18.38 | $24.76 | 329,000 | — | — |
| 1990-03-14 | $18.44 | $24.85 | 107,000 | — | — |
| 1990-03-13 | $18.31 | $24.68 | 64,800 | — | — |
| 1990-03-12 | $18.38 | $24.76 | 62,000 | — | — |
| 1990-03-09 | $18.31 | $24.68 | 117,000 | — | — |
| 1990-03-08 | $18.56 | $25.02 | 96,400 | — | — |
| 1990-03-07 | $18.31 | $24.68 | 81,600 | — | — |
| 1990-03-06 | $18.50 | $24.93 | 126,400 | — | — |
| 1990-03-05 | $18.25 | $24.59 | 56,200 | — | — |
| 1990-03-02 | $18.44 | $24.85 | 41,400 | — | — |
| 1990-03-01 | $18.38 | $24.76 | 112,200 | — | — |
| 1990-02-28 | $18.25 | $24.59 | 169,600 | — | — |
| 1990-02-27 | $18.25 | $24.59 | 74,400 | — | — |
| 1990-02-26 | $18.25 | $24.59 | 65,600 | — | — |
| 1990-02-23 | $17.94 | $24.17 | 66,400 | — | — |
| 1990-02-22 | $18.06 | $24.34 | 157,200 | — | — |
| 1990-02-21 | $18.19 | $24.51 | 149,000 | — | — |
| 1990-02-20 | $18.06 | $24.34 | 44,400 | — | — |
| 1990-02-16 | $18.44 | $24.85 | 64,000 | — | — |
| 1990-02-15 | $18.50 | $24.93 | 13,000 | — | — |
| 1990-02-14 | $18.50 | $24.93 | 25,400 | — | — |
| 1990-02-13 | $18.50 | $24.93 | 72,000 | — | — |
| 1990-02-12 | $18.38 | $24.76 | 32,800 | — | — |
| 1990-02-09 | $18.50 | $24.93 | 116,600 | — | — |
| 1990-02-08 | $18.50 | $24.93 | 82,200 | — | — |
| 1990-02-07 | $18.63 | $25.10 | 189,800 | — | — |
| 1990-02-06 | $18.38 | $24.76 | 61,200 | — | — |
| 1990-02-05 | $18.44 | $24.85 | 54,000 | — | — |
| 1990-02-02 | $18.63 | $25.10 | 60,800 | — | — |
| 1990-02-01 | $18.56 | $25.02 | 49,200 | — | — |
| 1990-01-31 | $18.63 | $25.10 | 180,000 | — | — |
| 1990-01-30 | $18.31 | $24.68 | 148,200 | — | — |
| 1990-01-29 | $18.13 | $24.43 | 53,400 | — | — |
| 1990-01-26 | $18.19 | $24.51 | 142,600 | — | — |
| 1990-01-25 | $17.88 | $24.09 | 71,400 | — | — |
| 1990-01-24 | $18.38 | $24.76 | 102,800 | — | — |
| 1990-01-23 | $18.38 | $24.76 | 88,600 | — | — |
| 1990-01-22 | $18.38 | $24.76 | 87,200 | — | — |
| 1990-01-19 | $18.56 | $25.02 | 157,600 | — | — |
| 1990-01-18 | $18.69 | $25.18 | 155,000 | — | — |
| 1990-01-17 | $18.50 | $24.93 | 167,600 | — | — |
| 1990-01-16 | $18.88 | $25.44 | 323,800 | — | — |
| 1990-01-15 | $18.56 | $25.02 | 84,000 | — | — |
| 1990-01-12 | $18.63 | $25.10 | 180,200 | — | — |
| 1990-01-11 | $19.25 | $25.94 | 25,200 | — | — |
| 1990-01-10 | $19.19 | $25.86 | 109,400 | — | — |
| 1990-01-09 | $19.00 | $25.60 | 109,200 | — | — |
| 1990-01-08 | $19.31 | $26.03 | 189,000 | — | — |
| 1990-01-05 | $19.50 | $26.28 | 144,800 | — | — |
| 1990-01-04 | $19.69 | $26.53 | 204,200 | — | — |
| 1990-01-03 | $20.19 | $27.20 | 126,800 | — | — |
| 1990-01-02 | $20.25 | $27.29 | 247,200 | — | — |